Adventure Gold Historical Data

AGLD Page 37
Download
Date Close Price change Market cap Trading volume
Jun 27, 1 AM $0.234
-6.24%
$21.69 million $136.38 million
Jun 27, 12 AM $0.249
+15.85%
$23.15 million $130.93 million
Jun 26, 11 PM $0.215
-2.29%
$19.98 million $97.16 million
Jun 26, 10 PM $0.22
+5.36%
$20.44 million $94.48 million
Jun 26, 9 PM $0.209
-6.22%
$19.41 million $88.82 million
Jun 26, 8 PM $0.223
+6.26%
$20.7 million $87.45 million
Jun 26, 7 PM $0.21
+3.80%
$19.5 million $79.1 million
Jun 26, 6 PM $0.202
-0.24%
$18.8 million $75.15 million
Jun 26, 5 PM $0.203
-2.83%
$18.84 million $71.86 million
Jun 26, 4 PM $0.209
+3.04%
$19.4 million $68.14 million
Jun 26, 3 PM $0.203
+18.92%
$18.83 million $54.35 million
Jun 26, 2 PM $0.171
+0.30%
$15.84 million $45.94 million
Jun 26, 1 PM $0.17
+15.29%
$15.79 million $40.74 million
Jun 26, 12 PM $0.148
-2.86%
$13.7 million $38.63 million
Jun 26, 11 AM $0.152
+10.70%
$14.09 million $32.85 million
Jun 26, 10 AM $0.137
-0.68%
$12.73 million $31.14 million
Jun 26, 9 AM $0.138
+4.28%
$12.82 million $26.71 million
Jun 26, 8 AM $0.132
+3.67%
$12.29 million $24.21 million
Jun 26, 7 AM $0.128
+0.80%
$11.85 million $20.4 million
Jun 26, 6 AM $0.127
+0.29%
$11.76 million $20.09 million
Jun 26, 5 AM $0.126
+2.89%
$11.73 million $20.02 million
Jun 26, 4 AM $0.123
-0.51%
$11.38 million $19.71 million
Jun 26, 3 AM $0.123
+3.44%
$11.43 million $19.67 million
Jun 26, 2 AM $0.119
-1.14%
$11.05 million $19.22 million
Jun 26, 1 AM $0.12
-1.12%
$11.18 million $18.87 million
Jun 26, 12 AM $0.122
-1.60%
$11.31 million $18.72 million
Jun 25, 11 PM $0.124
-0.30%
$11.49 million $18.54 million
Jun 25, 10 PM $0.124
-0.54%
$11.52 million $18.37 million
Jun 25, 9 PM $0.125
+1.46%
$11.59 million $18.22 million
Jun 25, 8 PM $0.123
-1.53%
$11.42 million $18.13 million
Jun 25, 7 PM $0.125
-0.24%
$11.6 million $18.13 million
Jun 25, 6 PM $0.125
-0.74%
$11.63 million $18.03 million
Jun 25, 5 PM $0.126
-0.25%
$11.71 million $18.09 million
Jun 25, 4 PM $0.126
-0.36%
$11.74 million $18.27 million
Jun 25, 3 PM $0.127
+0.53%
$11.78 million $18.09 million
Jun 25, 2 PM $0.126
+7.13%
$11.71 million $16.51 million
Jun 25, 1 PM $0.118
-21.55%
$10.93 million $11.39 million
Jun 25, 12 PM $0.15
+1.58%
$13.94 million $5.94 million
Jun 25, 11 AM $0.148
-0.40%
$13.72 million $5.93 million
Jun 25, 10 AM $0.148
-0.25%
$13.77 million $5.99 million
Jun 25, 9 AM $0.149
+0.30%
$13.81 million $6.01 million
Jun 25, 8 AM $0.148
+0.16%
$13.77 million $6.07 million
Jun 25, 7 AM $0.148
+0.38%
$13.75 million $6.19 million
Jun 25, 6 AM $0.148
+0.34%
$13.69 million $6.37 million
Jun 25, 5 AM $0.147
+0.44%
$13.65 million $6.38 million
Jun 25, 4 AM $0.146
+0.94%
$13.59 million $6.32 million
Jun 25, 3 AM $0.145
-0.05%
$13.46 million $6.39 million
Jun 25, 2 AM $0.145
-0.54%
$13.47 million $6.4 million
Jun 25, 1 AM $0.146
-0.28%
$13.54 million $6.41 million
Jun 25, 12 AM $0.146
-0.76%
$13.58 million $6.46 million